VYM Stock Prices

Data as of Nov 9, 2026

Last

162.72

Change

+3.64

Open

160.80

Previous

159.08

High

163.20

Low

160.32

Bid

-

Ask

-

Volume

1,376,213

Trades

-

Dividend

0.56

Yield

2.88%

Ex-Div

Mar 22, 2017

Split Date

-

Impl Vol

13.8%

Hist Vol

10.8%

Opt Volume

135

Open Int

11,440

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 9, 2026	160.80	163.20	160.32	162.72	+3.64	1,376,213	135	0.138	0.108
Nov 6, 2026	158.70	160.14	158.43	159.08	-0.72	1,703,636	283	0.147	0.105
Nov 5, 2026	165.52	165.79	159.66	159.80	-5.45	2,003,103	672	0.149	0.105
Nov 4, 2026	164.73	165.30	163.58	165.25	+1.98	1,121,991	70	0.119	0.100
Nov 3, 2026	163.69	164.17	163.02	163.27	-0.57	1,027,937	109	0.137	0.099
Nov 2, 2026	164.24	164.78	163.80	163.84	+0.10	1,699,760	147	0.156	0.099
Oct 30, 2026	165.08	165.33	163.11	163.74	-1.08	1,171,322	217	0.120	0.099
Oct 29, 2026	164.17	164.84	164.03	164.82	+1.45	869,431	75	0.107	0.099
Oct 28, 2026	162.86	163.50	162.63	163.37	+0.50	882,667	112	0.120	0.099
Oct 27, 2026	162.79	163.01	162.30	162.87	+0.46	909,089	180	0.121	0.099
Oct 26, 2026	161.84	162.88	161.75	162.41	+0.91	1,255,759	211	0.126	0.099
Oct 23, 2026	161.57	162.11	160.92	161.50	-1.10	863,772	70	0.000	0.099
Oct 22, 2026	160.96	162.71	160.82	162.60	+1.15	1,052,138	131	0.113	0.099
Oct 21, 2026	161.42	161.51	160.81	161.45	+0.30	716,439	159	0.114	0.098
Oct 20, 2026	159.99	161.41	159.86	161.15	+1.70	932,189	396	0.120	0.099
Oct 19, 2026	160.33	160.50	159.40	159.45	-0.80	1,049,799	315	0.116	0.098
Oct 16, 2026	160.50	161.29	159.86	160.25	+0.28	1,367,226	322	0.120	0.098
Oct 15, 2026	159.71	160.10	159.42	159.97	+0.91	1,142,818	213	0.113	0.099
Oct 14, 2026	158.42	159.06	158.14	159.06	-0.05	1,061,768	122	0.115	0.099
Oct 13, 2026	159.68	159.73	158.41	159.11	-0.13	833,757	129	0.110	0.099
Oct 12, 2026	158.94	159.36	158.91	159.24	+0.49	991,060	215	0.111	0.100
Oct 9, 2026	158.19	158.93	158.09	158.75	+0.50	935,540	425	0.104	0.102
Oct 8, 2026	157.00	158.33	157.00	158.25	+0.80	907,884	148	0.092	0.103
Oct 7, 2026	157.63	157.87	157.07	157.45	-0.92	993,648	191	0.103	0.102
Oct 6, 2026	157.42	158.61	157.40	158.37	+1.34	1,117,027	399	0.108	0.102
Oct 5, 2026	156.43	157.28	155.39	157.03	+0.57	1,352,251	122	0.128	0.102
Oct 2, 2026	156.05	156.78	155.83	156.46	+0.00	1,229,816	115	0.107	0.102
Oct 1, 2026	155.20	155.60	154.24	155.35	+0.15	1,731,557	163	0.111	0.102
Sep 30, 2026	156.75	157.03	155.18	155.20	-1.27	1,132,191	85	0.102	0.102
Sep 29, 2026	156.62	157.06	156.03	156.47	-0.28	977,883	212	0.117	0.102
Sep 28, 2026	157.32	157.48	156.55	156.75	-0.93	1,162,152	128	0.113	0.102
Sep 25, 2026	157.04	157.87	156.63	157.68	+0.76	952,023	189	0.114	0.102
Sep 24, 2026	157.48	157.71	156.75	156.92	-0.74	1,070,658	209	0.116	0.102
Sep 23, 2026	158.47	158.79	157.54	157.66	-1.05	1,522,518	182	0.113	0.101
Sep 22, 2026	159.68	159.72	158.53	158.71	-0.72	1,560,847	234	0.098	0.101
Sep 21, 2026	159.85	160.04	158.85	159.43	+0.17	1,687,046	501	0.116	0.101
Sep 18, 2026	159.34	159.62	158.81	159.26	-1.34	1,305,160	359	0.121	0.101
Sep 17, 2026	161.00	161.02	160.17	160.60	+0.82	999,194	4,789	0.107	0.101
Sep 16, 2026	161.50	161.56	158.79	159.78	-1.66	1,300,341	456	0.128	0.101
Sep 15, 2026	161.67	161.73	160.97	161.44	-0.29	924,914	184	0.127	0.100
Sep 14, 2026	162.51	162.79	161.61	161.73	-1.25	1,094,304	734	0.127	0.100
Sep 11, 2026	163.22	163.50	162.62	162.98	+1.14	849,504	206	0.144	0.100
Sep 10, 2026	162.52	162.63	161.70	161.83	-0.86	1,128,845	119	0.152	0.100
Sep 9, 2026	163.34	163.40	162.36	162.69	-0.83	1,037,910	148	0.143	0.100
Sep 8, 2026	164.01	164.30	163.40	163.52	+0.00	1,232,425	53	0.116	0.100
Sep 4, 2026	164.14	164.66	164.05	164.23	-0.66	815,261	91	0.117	0.100
Sep 3, 2026	164.49	165.06	163.44	164.89	+0.60	1,492,964	198	0.115	0.100
Sep 2, 2026	163.72	164.64	163.56	164.29	+0.98	1,326,731	130	0.095	0.100
Sep 1, 2026	163.91	164.12	162.98	163.31	-0.56	1,754,226	174	0.123	0.100
Aug 31, 2026	164.03	164.32	163.56	163.87	-0.38	1,363,157	123	0.112	0.100
Aug 28, 2026	164.89	165.03	163.85	164.25	-0.16	880,937	115	0.105	0.100
Aug 27, 2026	164.39	164.75	163.92	164.41	-0.58	974,112	89	0.110	0.100
Aug 26, 2026	164.69	165.31	164.54	164.99	+0.15	799,165	132	0.115	0.100
Aug 25, 2026	165.12	165.28	164.38	164.84	-0.25	815,719	7,646	0.114	0.100
Aug 24, 2026	164.98	165.48	164.71	165.09	+0.12	998,928	684	0.111	0.100
Aug 21, 2026	164.85	165.40	164.82	164.97	+0.97	943,892	209	0.118	0.101
Aug 20, 2026	165.00	165.59	163.93	164.00	-1.34	912,890	202	0.114	0.101
Aug 19, 2026	166.16	166.55	165.21	165.34	-0.21	820,618	54	0.109	0.101
Aug 18, 2026	165.95	166.21	165.50	165.55	-0.13	876,041	203	0.110	0.101
Aug 17, 2026	166.20	166.48	165.64	165.68	-0.84	1,068,180	107	0.111	0.101
Aug 14, 2026	166.90	166.98	166.31	166.52	-0.51	766,280	94	0.107	0.101
Aug 13, 2026	166.87	167.61	166.68	167.03	+0.36	884,145	255	0.107	0.101
Aug 12, 2026	166.66	166.83	166.10	166.67	+0.53	813,288	173	0.106	0.101
Aug 11, 2026	166.14	166.75	166.01	166.14	+0.08	875,822	20,636	0.107	0.101
Aug 10, 2026	165.58	166.23	165.52	166.06	+0.43	907,670	158	0.112	0.101

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 22, 2017	Mar 28, 2017	0.56	2.24	2.88%
Sep 13, 2016	Sep 19, 2016	0.48	1.93	2.82%
Jun 21, 2016	Jun 27, 2016	0.58	2.31	2.82%
Mar 15, 2016	Mar 21, 2016	0.48	1.91	2.82%
Dec 21, 2015	Dec 28, 2015	0.60	2.40	2.82%
Sep 23, 2015	Sep 29, 2015	0.53	2.11	2.82%
Jun 26, 2015	Jul 2, 2015	0.56	2.24	2.82%
Mar 23, 2015	Mar 27, 2015	0.46	1.85	2.74%
Dec 18, 2014	Dec 24, 2014	0.56	2.25	2.74%
Sep 22, 2014	Sep 26, 2014	0.47	1.88	2.81%
Jun 23, 2014	Jun 27, 2014	0.48	1.90	2.79%
Dec 20, 2013	Dec 27, 2013	0.53	2.13	0.00%

Split History

Split Date	Factor	Announced
No splits on record.